Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA230922C00090000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,130 | 0 | 25.00% |
BABA230929C00090000 | 2023-09-21 3:59PM EDT | 2023-09-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 12.50% |
BABA231006C00090000 | 2023-09-21 3:58PM EDT | 2023-10-06 | 0.49 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 6.25% |
BABA231013C00090000 | 2023-09-21 3:31PM EDT | 2023-10-13 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 6.25% |
BABA231020C00090000 | 2023-09-21 3:59PM EDT | 2023-10-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 6.25% |
BABA231027C00090000 | 2023-09-21 3:58PM EDT | 2023-10-27 | 1.57 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
BABA231117C00090000 | 2023-09-21 3:55PM EDT | 2023-11-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2,711 | 0 | 3.13% |
BABA231215C00090000 | 2023-09-21 3:57PM EDT | 2023-12-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 3.13% |
BABA240119C00090000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
BABA240216C00090000 | 2023-09-21 3:27PM EDT | 2024-02-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
BABA240315C00090000 | 2023-09-21 3:34PM EDT | 2024-03-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
BABA240419C00090000 | 2023-09-21 3:34PM EDT | 2024-04-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
BABA240621C00090000 | 2023-09-21 3:25PM EDT | 2024-06-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
BABA241220C00090000 | 2023-09-21 3:09PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
BABA250117C00090000 | 2023-09-21 3:58PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
BABA250620C00090000 | 2023-09-21 12:49PM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
BABA251219C00090000 | 2023-09-21 1:54PM EDT | 2025-12-19 | 21.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
BABA260116C00090000 | 2023-09-21 12:26PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BABA230922P00090000 | 2023-09-21 3:59PM EDT | 2023-09-22 | 5.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
BABA230929P00090000 | 2023-09-21 3:58PM EDT | 2023-09-29 | 6.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
BABA231006P00090000 | 2023-09-21 3:49PM EDT | 2023-10-06 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
BABA231013P00090000 | 2023-09-21 2:56PM EDT | 2023-10-13 | 6.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
BABA231020P00090000 | 2023-09-21 3:18PM EDT | 2023-10-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
BABA231027P00090000 | 2023-09-21 3:57PM EDT | 2023-10-27 | 7.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
BABA231117P00090000 | 2023-09-21 3:01PM EDT | 2023-11-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
BABA231215P00090000 | 2023-09-21 3:46PM EDT | 2023-12-15 | 8.83 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
BABA240119P00090000 | 2023-09-21 3:47PM EDT | 2024-01-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
BABA240216P00090000 | 2023-09-21 1:39PM EDT | 2024-02-16 | 9.94 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
BABA240315P00090000 | 2023-09-21 1:35PM EDT | 2024-03-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
BABA240419P00090000 | 2023-09-19 9:59AM EDT | 2024-04-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
BABA240621P00090000 | 2023-09-21 11:54AM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
BABA241220P00090000 | 2023-09-21 2:21PM EDT | 2024-12-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
BABA250117P00090000 | 2023-09-21 3:42PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
BABA250620P00090000 | 2023-09-21 3:53PM EDT | 2025-06-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
BABA251219P00090000 | 2023-09-21 3:54PM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
BABA260116P00090000 | 2023-09-21 1:45PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |